Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Interstate Ban (NQ: FIBK )

27.65 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.861 8.913 8.796 8.861 67,545 -0.05(-0.58%)
Mar 30, 2011 8.894 8.959 8.874 8.913 69,062 +0.03(+0.37%)
Mar 29, 2011 8.881 8.920 8.802 8.881 42,835 +0.03(+0.37%)
Mar 28, 2011 8.959 8.991 8.828 8.848 82,617 -0.07(-0.73%)
Mar 25, 2011 9.050 9.115 8.900 8.913 88,898 -0.08(-0.87%)
Mar 24, 2011 9.122 9.122 8.991 8.991 59,997 -0.10(-1.08%)
Mar 23, 2011 9.213 9.213 8.991 9.089 74,074 -0.10(-1.06%)
Mar 22, 2011 9.122 9.226 9.050 9.187 26,411 +0.07(+0.71%)
Mar 21, 2011 9.122 9.239 9.037 9.122 34,679 +0.04(+0.43%)
Mar 18, 2011 9.004 9.226 8.933 9.083 237,304 +0.12(+1.38%)
Mar 17, 2011 9.232 9.330 8.939 8.959 75,790 -0.16(-1.72%)
Mar 16, 2011 9.030 9.148 8.926 9.115 61,297 +0.05(+0.50%)
Mar 15, 2011 8.998 9.148 8.991 9.069 55,630 -0.03(-0.29%)
Mar 14, 2011 9.252 9.284 9.083 9.096 22,125 -0.07(-0.78%)
Mar 11, 2011 9.135 9.245 9.112 9.167 28,914 -0.05(-0.57%)
Mar 10, 2011 9.271 9.278 9.109 9.219 73,130 -0.13(-1.39%)
Mar 09, 2011 9.532 9.532 9.350 9.350 34,151 -0.17(-1.75%)
Mar 08, 2011 9.356 9.539 9.356 9.516 34,049 +0.07(+0.79%)
Mar 07, 2011 9.591 9.591 9.343 9.441 35,415 -0.11(-1.16%)
Mar 04, 2011 9.506 9.610 9.467 9.552 56,522 +0.05(+0.55%)
Mar 03, 2011 9.402 9.509 9.304 9.500 71,680 +0.23(+2.46%)
Mar 02, 2011 9.317 9.324 9.004 9.271 45,538 -0.05(-0.49%)
Mar 01, 2011 9.389 9.402 9.219 9.317 77,951 +0.01(+0.10%)
Feb 28, 2011 9.187 9.493 9.063 9.307 412,811 +0.06(+0.60%)
Feb 25, 2011 9.343 9.343 8.796 9.252 557,625 -0.11(-1.18%)
Feb 24, 2011 9.812 9.812 9.226 9.363 230,973 -0.41(-4.20%)
Feb 23, 2011 9.773 9.806 9.688 9.773 102,917 +0.00(+0.00%)
Feb 22, 2011 9.695 9.884 9.688 9.773 110,473 -0.10(-0.99%)
Feb 18, 2011 9.871 9.897 9.806 9.871 39,463 +0.07(+0.66%)
Feb 17, 2011 9.682 9.832 9.643 9.806 62,354 -0.03(-0.27%)
Feb 16, 2011 9.571 9.838 9.519 9.832 82,843 +0.26(+2.72%)
Feb 15, 2011 9.408 9.649 9.288 9.571 100,654 +0.13(+1.38%)
Feb 14, 2011 9.206 9.584 9.141 9.441 80,829 +0.19(+2.04%)
Feb 11, 2011 8.985 9.258 8.985 9.252 48,033 +0.21(+2.31%)
Feb 10, 2011 8.965 9.069 8.959 9.043 64,285 +0.05(+0.58%)
Feb 09, 2011 8.809 8.991 8.737 8.991 43,258 +0.12(+1.32%)
Feb 08, 2011 8.900 8.900 8.763 8.874 23,221 +0.00(+0.00%)
Feb 07, 2011 8.868 9.089 8.802 8.874 64,291 -0.01(-0.15%)
Feb 04, 2011 9.056 9.167 8.868 8.887 70,024 -0.04(-0.44%)
Feb 03, 2011 8.796 8.965 8.753 8.926 130,517 +0.16(+1.78%)
Feb 02, 2011 8.913 9.083 8.666 8.770 76,331 -0.14(-1.61%)
Feb 01, 2011 8.529 8.952 8.470 8.913 148,775 +0.45(+5.31%)
Jan 31, 2011 8.692 8.692 8.444 8.464 61,475 -0.06(-0.69%)
Jan 28, 2011 8.894 8.929 8.516 8.522 67,713 -0.41(-4.60%)
Jan 27, 2011 9.030 9.161 8.926 8.933 35,234 -0.08(-0.94%)
Jan 26, 2011 8.874 9.161 8.874 9.017 54,033 +0.07(+0.73%)
Jan 25, 2011 8.705 8.972 8.705 8.952 62,433 +0.19(+2.16%)
Jan 24, 2011 8.926 8.963 8.718 8.763 58,748 -0.10(-1.18%)
Jan 21, 2011 9.337 9.473 8.861 8.868 79,001 -0.42(-4.49%)
Jan 20, 2011 9.643 9.741 9.284 9.284 74,067 -0.36(-3.72%)
Jan 19, 2011 9.851 9.851 9.617 9.643 62,061 -0.24(-2.44%)
Jan 18, 2011 9.675 10.14 9.675 9.884 89,895 +0.08(+0.86%)
Jan 14, 2011 9.669 9.936 9.513 9.799 77,884 +0.14(+1.42%)
Jan 13, 2011 9.780 9.780 9.513 9.662 128,688 -0.17(-1.72%)
Jan 12, 2011 10.21 10.21 9.695 9.832 82,632 -0.27(-2.71%)
Jan 11, 2011 10.35 10.50 10.10 10.11 131,021 -0.15(-1.46%)
Jan 10, 2011 10.17 10.26 9.995 10.26 43,487 +0.10(+0.96%)
Jan 07, 2011 10.32 10.32 9.995 10.16 71,726 -0.20(-1.95%)
Jan 06, 2011 10.08 10.40 10.02 10.36 96,242 +0.24(+2.38%)
Jan 05, 2011 10.04 10.19 10.04 10.12 60,887 +0.03(+0.26%)
Jan 04, 2011 10.15 10.15 9.806 10.09 99,991 -0.05(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.